Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
20 de diciembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 618.00 | +11.42 | +1.88% | 7 | 79 | 100.00 | 0.01 | 0.00 | - | 2 | 585 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 2 | 70 |
| 579.20 | 0.00 | - | - | 1 | 120.00 | 0.13 | 0.00 | - | - | 1 |
| 570.85 | 0.00 | - | 2 | 4 | 140.00 | 0.09 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 150.00 | 0.54 | 0.00 | - | 4 | 23 |
| - | - | - | - | - | 160.00 | 0.54 | 0.00 | - | 1 | 1 |
| 529.05 | 0.00 | - | - | 2 | 170.00 | 0.36 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 180.00 | 0.45 | 0.00 | - | 1 | 0 |
| 517.00 | 0.00 | - | 1 | 4 | 190.00 | 1.44 | 0.00 | - | 2 | 14 |
| 499.00 | 0.00 | - | - | 3 | 200.00 | 0.04 | 0.00 | - | 1 | 45 |
| 410.95 | 0.00 | - | 1 | 1 | 210.00 | 0.39 | 0.00 | - | 3 | 4 |
| 415.30 | 0.00 | - | 1 | 1 | 220.00 | 0.47 | 0.00 | - | 155 | 89 |
| 336.22 | 0.00 | - | 1 | 1 | 230.00 | 0.06 | -0.02 | -25.00% | 2 | 39 |
| - | - | - | - | - | 240.00 | 2.87 | 0.00 | - | 1 | 7 |
| 368.00 | 0.00 | - | 1 | 2 | 250.00 | 0.08 | 0.00 | - | 1 | 59 |
| 372.18 | 0.00 | - | 1 | 5 | 260.00 | 1.71 | 0.00 | - | 1 | 2 |
| 432.77 | 0.00 | - | 3 | 5 | 270.00 | 0.60 | 0.00 | - | 20 | 57 |
| 386.70 | 0.00 | - | 5 | 9 | 280.00 | 0.38 | 0.00 | - | 7 | 43 |
| 424.75 | 0.00 | - | 4 | 13 | 290.00 | 0.44 | 0.00 | - | 1 | 49 |
| 391.56 | 0.00 | - | 3 | 7 | 300.00 | 0.17 | -0.01 | -5.56% | 1 | 258 |
| 386.18 | 0.00 | - | 1 | 26 | 310.00 | 0.20 | 0.00 | - | 2 | 74 |
| 392.29 | 0.00 | - | 1 | 10 | 320.00 | 0.22 | -0.05 | -18.52% | 9 | 82 |
| 340.50 | 0.00 | - | 3 | 5 | 330.00 | 0.28 | -0.05 | -15.15% | 20 | 130 |
| 341.55 | 0.00 | - | 10 | 14 | 340.00 | 0.31 | -0.01 | -3.12% | 9 | 69 |
| 344.07 | 0.00 | - | 8 | 18 | 350.00 | 0.40 | 0.00 | - | 1 | 275 |
| 300.57 | 0.00 | - | 2 | 6 | 360.00 | 0.38 | 0.00 | - | 1 | 61 |
| 339.39 | 0.00 | - | 1 | 31 | 370.00 | 0.41 | 0.00 | - | 1 | 44 |
| 274.01 | 0.00 | - | 2 | 8 | 380.00 | 1.00 | 0.00 | - | 1 | 544 |
| 282.72 | 0.00 | - | 1 | 23 | 390.00 | 0.70 | 0.00 | - | 3 | 275 |
| 305.76 | 0.00 | - | 5 | 38 | 400.00 | 0.68 | 0.00 | - | 1 | 228 |
| 246.84 | 0.00 | - | 5 | 16 | 410.00 | 0.70 | 0.00 | - | 4 | 279 |
| 300.75 | +11.83 | +4.09% | 3 | 44 | 420.00 | 0.67 | 0.00 | - | 1 | 111 |
| 284.06 | 0.00 | - | 1 | 15 | 430.00 | 0.68 | -0.06 | -8.11% | 2 | 106 |
| 268.68 | 0.00 | - | 3 | 12 | 440.00 | 0.80 | -0.09 | -10.11% | 1 | 97 |
| 253.77 | 0.00 | - | 3 | 48 | 450.00 | 0.87 | -0.28 | -24.35% | 6 | 496 |
| 265.41 | 0.00 | - | 3 | 23 | 460.00 | 1.02 | -0.15 | -12.82% | 1 | 284 |
| 247.65 | 0.00 | - | 2 | 29 | 470.00 | 1.30 | 0.00 | - | 4 | 111 |
| - | - | - | - | - | 475.00 | 1.30 | 0.00 | - | 3 | 5 |
| 246.94 | 0.00 | - | 1 | 95 | 480.00 | 1.50 | -0.24 | -13.79% | 1 | 1,877 |
| - | - | - | - | - | 485.00 | 1.32 | 0.00 | - | 3 | 9 |
| 229.74 | 0.00 | - | 1 | 41 | 490.00 | 1.63 | 0.00 | - | 4 | 114 |
| - | - | - | - | - | 495.00 | 1.74 | +0.06 | +3.57% | 1 | 30 |
| 223.37 | +3.30 | +1.50% | 1 | 110 | 500.00 | 2.04 | -0.19 | -8.52% | 1 | 695 |
| 209.35 | 0.00 | - | - | 2 | 505.00 | 2.22 | 0.00 | - | 2 | 2 |
| 203.61 | 0.00 | - | 2 | 48 | 510.00 | 2.56 | 0.00 | - | 1 | 341 |
| - | - | - | - | - | 515.00 | 2.54 | 0.00 | - | 1 | 1 |
| 190.35 | 0.00 | - | 4 | 61 | 520.00 | 2.45 | -0.26 | -9.59% | 1 | 256 |
| 204.00 | 0.00 | - | 2 | 27 | 525.00 | 3.35 | 0.00 | - | 2 | 480 |
| 200.37 | 0.00 | - | 5 | 36 | 530.00 | 3.20 | 0.00 | - | 3 | 323 |
| 175.40 | 0.00 | - | 2 | 24 | 535.00 | 3.25 | -0.40 | -10.96% | 1 | 52 |
| 182.93 | 0.00 | - | 1 | 237 | 540.00 | 3.20 | -0.95 | -22.89% | 1 | 351 |
| 162.90 | 0.00 | - | 7 | 65 | 545.00 | 3.67 | -0.38 | -9.38% | 2 | 169 |
| 165.80 | 0.00 | - | 1 | 242 | 550.00 | 3.67 | -1.23 | -25.10% | 8 | 458 |
| 158.60 | 0.00 | - | 2 | 54 | 555.00 | 4.20 | -0.45 | -9.68% | 5 | 141 |
| 158.77 | 0.00 | - | 2 | 110 | 560.00 | 4.42 | -0.64 | -12.65% | 2 | 376 |
| 160.33 | +6.11 | +3.96% | 2 | 51 | 565.00 | 5.07 | -0.28 | -5.23% | 3 | 48 |
| 147.00 | 0.00 | - | 2 | 73 | 570.00 | 5.70 | -0.01 | -0.18% | 1 | 293 |
| 143.95 | 0.00 | - | 1 | 33 | 575.00 | 5.79 | -1.11 | -16.09% | 2 | 138 |
| 143.55 | 0.00 | - | 2 | 94 | 580.00 | 6.37 | -0.38 | -5.63% | 1 | 444 |
| 132.80 | 0.00 | - | 5 | 148 | 585.00 | 8.10 | 0.00 | - | 1 | 86 |
| 131.37 | 0.00 | - | 2 | 120 | 590.00 | 7.00 | -1.75 | -20.00% | 2 | 327 |
| 139.74 | 0.00 | - | 5 | 65 | 595.00 | 7.65 | -2.35 | -23.50% | 1 | 158 |
| 133.55 | +12.90 | +10.69% | 17 | 346 | 600.00 | 8.06 | -2.22 | -21.60% | 40 | 576 |
| 133.33 | 0.00 | - | 1 | 136 | 605.00 | 9.88 | -0.87 | -8.09% | 9 | 147 |
| 125.90 | +13.62 | +12.13% | 4 | 123 | 610.00 | 9.75 | -2.10 | -17.72% | 16 | 670 |
| 110.83 | 0.00 | - | 6 | 44 | 615.00 | 10.00 | -2.76 | -21.63% | 2 | 73 |
| 101.00 | 0.00 | - | 2 | 117 | 620.00 | 12.19 | -1.59 | -11.54% | 2 | 335 |
| 110.05 | +7.60 | +7.42% | 1 | 103 | 625.00 | 12.57 | -2.21 | -14.95% | 21 | 362 |
| 109.00 | +6.35 | +6.19% | 1 | 183 | 630.00 | 13.00 | -2.90 | -18.24% | 18 | 646 |
| 98.05 | 0.00 | - | 1 | 142 | 635.00 | 14.02 | -2.80 | -16.65% | 1 | 357 |
| 101.35 | +11.13 | +12.34% | 16 | 211 | 640.00 | 14.80 | -3.05 | -17.09% | 4 | 368 |
| 87.67 | 0.00 | - | 1 | 125 | 645.00 | 18.10 | +0.05 | +0.28% | 2 | 524 |
| 93.41 | +5.31 | +6.03% | 2 | 601 | 650.00 | 17.10 | -4.60 | -21.20% | 20 | 406 |
| 89.71 | +9.18 | +11.40% | 1 | 76 | 655.00 | 18.00 | -2.70 | -13.04% | 9 | 211 |
| 76.80 | 0.00 | - | 6 | 207 | 660.00 | 21.85 | -2.05 | -8.58% | 5 | 136 |
| 72.22 | 0.00 | - | 1 | 60 | 665.00 | 23.23 | -2.57 | -9.96% | 1 | 320 |
| 79.46 | +9.20 | +13.09% | 3 | 181 | 670.00 | 22.48 | -4.92 | -17.96% | 27 | 450 |
| 75.00 | +9.25 | +14.07% | 1 | 275 | 675.00 | 24.00 | -5.75 | -19.33% | 6 | 296 |
| 70.78 | +6.82 | +10.66% | 2 | 337 | 680.00 | 25.69 | -6.11 | -19.21% | 7 | 279 |
| 62.95 | -1.35 | -2.10% | 10 | 226 | 685.00 | 27.45 | -5.25 | -16.06% | 5 | 172 |
| 65.63 | +7.13 | +12.19% | 2 | 306 | 690.00 | 33.05 | -2.85 | -7.94% | 2 | 253 |
| 61.00 | +7.34 | +13.68% | 1 | 201 | 695.00 | 31.54 | -5.76 | -15.44% | 2 | 124 |
| 60.00 | +8.00 | +15.38% | 20 | 692 | 700.00 | 33.36 | -6.34 | -15.97% | 37 | 183 |
| 53.00 | +3.30 | +6.64% | 1 | 221 | 705.00 | 35.50 | -5.99 | -14.44% | 25 | 114 |
| 54.25 | +8.00 | +17.30% | 25 | 310 | 710.00 | 39.35 | -5.65 | -12.56% | 28 | 100 |
| 51.95 | +8.50 | +19.56% | 55 | 193 | 715.00 | 39.85 | -8.40 | -17.41% | 12 | 69 |
| 48.65 | +6.78 | +16.19% | 79 | 378 | 720.00 | 42.00 | -8.52 | -16.86% | 41 | 217 |
| 46.60 | +5.90 | +14.50% | 23 | 48 | 725.00 | 44.85 | -7.65 | -14.57% | 2 | 62 |
| 44.35 | +6.17 | +16.16% | 14 | 238 | 730.00 | 48.80 | -6.75 | -12.15% | 59 | 78 |
| 41.96 | +3.31 | +8.56% | 14 | 110 | 735.00 | 54.20 | +0.20 | +0.37% | 1 | 79 |
| 37.66 | +3.71 | +10.93% | 2 | 297 | 740.00 | 57.00 | -1.09 | -1.88% | 3 | 53 |
| 30.22 | 0.00 | - | 26 | 37 | 745.00 | 62.70 | 0.00 | - | - | 1 |
| 34.75 | +4.95 | +16.61% | 17 | 2,271 | 750.00 | 66.85 | 0.00 | - | 6 | 57 |
| 33.10 | +4.90 | +17.38% | 13 | 455 | 755.00 | 69.10 | 0.00 | - | - | 3 |
| 29.60 | +3.20 | +12.12% | 23 | 220 | 760.00 | 73.20 | 0.00 | - | 1 | 46 |
| 24.35 | 0.00 | - | 2 | 21 | 765.00 | 76.40 | 0.00 | - | - | 2 |
| 27.14 | +4.29 | +18.77% | 3 | 944 | 770.00 | 77.55 | 0.00 | - | 1 | 43 |
| 23.25 | +1.50 | +6.90% | 1 | 10 | 775.00 | 83.70 | 0.00 | - | - | 7 |
| 19.95 | 0.00 | - | 5 | 384 | 780.00 | 85.85 | 0.00 | - | 5 | 25 |
| 18.65 | 0.00 | - | 1 | 5 | 785.00 | 83.36 | 0.00 | - | - | 1 |
| 19.65 | +1.75 | +9.78% | 3 | 474 | 790.00 | 93.95 | 0.00 | - | 7 | 34 |
| 17.55 | 0.00 | - | 8 | 11 | 795.00 | - | - | - | - | - |
| 18.75 | +3.10 | +19.81% | 5 | 692 | 800.00 | 104.00 | 0.00 | - | 18 | 34 |
| 17.35 | +3.23 | +22.88% | 6 | 4 | 805.00 | - | - | - | - | - |
| 16.29 | +2.71 | +19.96% | 12 | 141 | 810.00 | 104.85 | 0.00 | - | 1 | 5 |
| 14.81 | +2.54 | +20.70% | 3 | 4 | 815.00 | - | - | - | - | - |
| 13.26 | +1.81 | +15.81% | 1 | 104 | 820.00 | 119.70 | 0.00 | - | 5 | 6 |
| 11.30 | 0.00 | - | 1 | 4 | 825.00 | - | - | - | - | - |
| 11.05 | +1.20 | +12.18% | 226 | 70 | 830.00 | 155.97 | 0.00 | - | 1 | 2 |
| 11.35 | +2.55 | +28.98% | 5 | 6 | 835.00 | - | - | - | - | - |
| 10.12 | +1.57 | +18.36% | 1 | 306 | 840.00 | 200.75 | 0.00 | - | 28 | 0 |
| 8.05 | 0.00 | - | 1 | 2 | 845.00 | - | - | - | - | - |
| 8.10 | +1.00 | +14.08% | 3 | 188 | 850.00 | 140.35 | 0.00 | - | 1 | 2 |
| 7.80 | -0.14 | -1.76% | 7 | 1 | 855.00 | - | - | - | - | - |
| 7.38 | +0.18 | +2.50% | 1 | 52 | 860.00 | 219.10 | 0.00 | - | 48 | 0 |
| 7.22 | +0.32 | +4.64% | 1 | 1 | 865.00 | - | - | - | - | - |
| 6.70 | +0.59 | +9.66% | 14 | 524 | 870.00 | 165.90 | 0.00 | - | 10 | 10 |
| 5.75 | +0.67 | +13.19% | 2 | 3 | 875.00 | - | - | - | - | - |
| 5.40 | +0.65 | +13.68% | 4 | 82 | 880.00 | 175.88 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 885.00 | 179.73 | 0.00 | - | 10 | 10 |
| 3.95 | 0.00 | - | 10 | 93 | 890.00 | 248.25 | 0.00 | - | 2 | 0 |
| 3.80 | +0.18 | +4.97% | 5 | 184 | 900.00 | 193.20 | 0.00 | - | 1 | 2 |
| 3.15 | 0.00 | - | - | 1 | 905.00 | - | - | - | - | - |
| 2.97 | 0.00 | - | 4 | 103 | 910.00 | - | - | - | - | - |
| 2.80 | +0.03 | +1.08% | 6 | 188 | 920.00 | 280.25 | 0.00 | - | 2 | 0 |
| 2.06 | 0.00 | - | 4 | 408 | 930.00 | 294.45 | 0.00 | - | 40 | 0 |
| 1.50 | 0.00 | - | 1 | 7 | 940.00 | 260.22 | 0.00 | - | - | 0 |
| 1.72 | +0.22 | +14.67% | 9 | 150 | 950.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 52 | 960.00 | 345.76 | 0.00 | - | - | 0 |
| 0.99 | -0.04 | -3.88% | 1 | 89 | 970.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 3 | 26 | 980.00 | 295.03 | 0.00 | - | - | 0 |
| 0.95 | +0.08 | +9.20% | 2 | 31 | 990.00 | 306.81 | 0.00 | - | 90 | 0 |
| 1.05 | 0.00 | - | - | 19 | 995.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 17 | 182 | 1,000.00 | 354.45 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 21 | 1,010.00 | 348.22 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 1 | 26 | 1,020.00 | 339.67 | 0.00 | - | - | 0 |
| 5.25 | 0.00 | - | - | 1 | 1,030.00 | 345.34 | 0.00 | - | - | 0 |
| 1.04 | 0.00 | - | 2 | 8 | 1,040.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 2 | 23 | 1,050.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 32 | 1,060.00 | - | - | - | - | - |
| 3.67 | 0.00 | - | 4 | 12 | 1,070.00 | 392.12 | 0.00 | - | - | 0 |
| 0.33 | 0.00 | - | 1 | 51 | 1,080.00 | - | - | - | - | - |
| 0.09 | -0.09 | -50.00% | 1 | 13 | 1,090.00 | - | - | - | - | - |
| 0.14 | -0.07 | -33.33% | 57 | 286 | 1,100.00 | 478.51 | 0.00 | - | - | 0 |
| 0.16 | +0.01 | +6.67% | 4 | 299 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.